Microstrategy Prf

STRK
🏛️ usa →
98.86
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 88.34 88.50 87.25 88.40 4.7K
09:32 88.40 88.40 88.40 88.40 0.3K
09:33 88.40 88.46 88.40 88.46 0.3K
09:34 88.23 88.56 88.23 88.56 2.0K
09:35 88.56 88.57 88.56 88.57 0.9K
09:36 88.54 88.54 88.35 88.35 1.1K
09:37 88.35 88.40 88.23 88.23 1.1K
09:38 88.23 88.23 88.23 88.23 0.0K
09:39 88.30 88.30 88.20 88.20 1.1K
09:40 88.40 88.40 88.25 88.25 0.8K
09:41 88.25 88.45 88.25 88.45 1.1K
09:42 88.45 88.45 88.45 88.45 0.0K
09:43 87.89 87.89 87.89 87.89 0.2K
09:44 87.89 87.89 87.89 87.89 0.0K
09:45 87.89 88.22 87.89 88.22 0.5K
09:46 88.22 88.22 88.22 88.22 0.3K
09:47 88.22 88.22 88.22 88.22 0.0K
09:48 88.22 88.22 88.21 88.21 0.3K
09:49 88.21 88.22 88.09 88.22 1.3K
09:50 88.20 88.20 88.20 88.20 0.6K
09:51 88.25 88.26 88.25 88.26 0.8K
09:52 88.26 88.26 88.26 88.26 0.2K
09:53 88.14 88.44 88.14 88.44 1.0K
09:54 88.44 88.44 88.35 88.35 0.3K
09:55 88.35 88.42 88.35 88.38 3.8K
09:56 88.38 88.38 88.38 88.38 0.1K
09:57 88.38 88.38 88.38 88.38 0.1K
09:58 88.38 88.38 88.38 88.38 0.1K
09:59 88.08 88.08 88.08 88.08 0.8K
10:00 88.08 88.08 88.08 88.08 0.6K
10:01 88.07 88.07 88.05 88.05 0.9K
10:02 88.05 88.05 88.05 88.05 0.1K
10:03 88.23 88.25 88.23 88.25 2.4K
10:04 88.45 88.45 88.25 88.45 1.6K
10:05 88.45 88.45 88.35 88.44 0.9K
10:06 88.44 88.44 88.27 88.27 1.4K
10:07 88.27 88.40 88.27 88.40 0.3K
10:08 88.35 88.35 88.35 88.35 1.1K
10:09 88.35 88.42 88.35 88.42 0.3K
10:10 88.42 88.44 88.42 88.44 0.5K
10:11 88.44 88.44 88.38 88.40 2.5K
10:12 88.53 88.53 88.53 88.53 2.3K
10:13 88.53 88.53 88.53 88.53 0.1K
10:14 88.53 88.54 88.53 88.54 2.7K
10:15 88.56 88.56 88.56 88.56 4.8K
10:16 88.57 88.57 88.57 88.57 4.1K
10:17 88.57 88.57 88.57 88.57 0.2K
10:18 88.57 88.57 88.57 88.57 0.0K
10:19 88.57 88.88 88.57 88.88 0.6K
10:20 88.88 89.08 88.88 89.08 0.4K
10:21 89.08 89.08 89.08 89.08 0.7K
10:22 88.94 88.94 88.88 88.88 1.9K
10:23 88.88 88.88 88.88 88.88 0.0K
10:24 88.88 88.88 88.88 88.88 0.0K
10:25 88.88 88.89 88.88 88.89 0.1K
10:26 88.88 88.88 88.71 88.71 2.4K
10:27 88.71 88.71 88.54 88.54 0.4K
10:28 88.54 88.80 88.54 88.80 1.1K
10:29 88.60 88.60 88.60 88.60 0.3K
10:30 88.60 88.60 88.60 88.60 0.0K
10:31 88.60 88.60 88.60 88.60 0.0K
10:32 88.60 88.72 88.58 88.58 1.1K
10:33 88.58 88.58 88.58 88.58 0.0K
10:34 88.58 88.58 88.31 88.31 0.6K
10:35 88.31 88.31 88.31 88.31 0.0K
10:36 88.31 88.31 88.31 88.31 0.0K
10:37 88.31 88.31 88.31 88.31 0.0K
10:38 88.31 88.31 88.31 88.31 0.0K
10:39 88.31 88.31 88.31 88.31 0.1K
10:40 88.70 88.70 88.30 88.30 4.0K
10:41 88.30 88.30 88.30 88.30 0.0K
10:42 88.30 88.30 88.30 88.30 0.5K
10:43 88.30 88.30 88.30 88.30 0.0K
10:44 88.30 88.30 88.28 88.28 0.2K
10:45 88.28 88.28 88.28 88.28 0.0K
10:46 88.28 88.59 88.28 88.59 0.3K
10:47 88.59 88.59 88.59 88.59 1.4K
10:48 88.59 88.59 88.59 88.59 1.2K
10:49 88.45 88.45 88.45 88.45 0.3K
10:50 88.45 88.45 88.45 88.45 0.3K
10:51 88.45 88.45 88.45 88.45 0.0K
10:52 88.45 88.45 88.45 88.45 0.1K
10:53 88.45 88.45 88.45 88.45 0.1K
10:54 88.45 88.50 88.45 88.50 3.8K
10:55 88.50 88.50 88.47 88.47 0.9K
10:56 88.47 88.47 88.47 88.47 0.1K
10:57 88.61 88.61 88.38 88.38 0.5K
10:58 88.30 88.30 88.30 88.30 1.8K
10:59 88.27 88.27 88.27 88.27 0.5K
11:00 88.27 88.27 88.27 88.27 0.0K
11:01 88.27 88.27 88.27 88.27 0.0K
11:02 88.27 88.27 88.27 88.27 0.1K
11:03 88.27 88.27 88.27 88.27 0.0K
11:04 88.27 88.27 88.27 88.27 0.0K
11:05 88.27 88.27 88.27 88.27 0.0K
11:06 88.27 88.27 88.27 88.27 0.1K
11:07 88.27 88.27 88.27 88.27 0.9K
11:08 88.28 88.28 88.28 88.28 0.2K
11:09 88.28 88.28 88.28 88.28 0.0K
11:10 88.28 88.28 88.28 88.28 1.0K
11:11 88.28 88.28 88.09 88.09 0.2K
11:12 88.09 88.09 88.09 88.09 0.0K
11:13 88.09 88.09 88.09 88.09 0.0K
11:14 88.09 88.09 88.07 88.07 0.1K
11:15 88.07 88.07 88.06 88.06 0.3K
11:16 88.06 88.06 88.06 88.06 0.1K
11:17 88.06 88.06 88.06 88.06 0.0K
11:18 88.06 88.06 88.04 88.04 1.5K
11:19 88.04 88.04 88.04 88.04 0.0K
11:20 88.04 88.04 88.04 88.04 0.0K
11:21 88.04 88.10 88.04 88.10 0.2K
11:22 88.10 88.10 88.10 88.10 0.2K
11:23 88.16 88.16 88.16 88.16 0.6K
11:24 88.16 88.16 88.16 88.16 0.4K
11:25 88.16 88.16 88.16 88.16 0.0K
11:26 88.16 88.16 88.16 88.16 0.0K
11:27 88.17 88.17 88.17 88.17 2.0K
11:28 88.19 88.19 88.19 88.19 0.1K
11:29 88.19 88.19 88.19 88.19 0.0K
11:30 88.19 88.19 88.14 88.14 0.3K
11:31 88.14 88.14 88.14 88.14 0.0K
11:32 88.12 88.12 88.06 88.06 0.6K
11:33 88.06 88.06 88.06 88.06 0.0K
11:34 88.06 88.06 88.06 88.06 0.0K
11:35 88.06 88.06 88.06 88.06 0.2K
11:36 88.06 88.06 88.00 88.00 0.6K
11:37 88.00 88.00 88.00 88.00 0.0K
11:38 88.00 88.00 88.00 88.00 0.0K
11:39 88.00 88.00 88.00 88.00 0.1K
11:40 88.00 88.00 87.50 87.50 0.5K
11:41 87.50 87.50 87.50 87.50 0.1K
11:42 87.50 87.96 87.50 87.96 0.6K
11:43 87.49 87.49 87.49 87.49 1.1K
11:44 87.70 87.99 87.70 87.99 0.7K
11:45 87.86 88.00 87.68 87.68 1.7K
11:46 87.68 87.68 87.68 87.68 0.0K
11:47 87.68 87.68 87.68 87.68 0.0K
11:48 87.50 87.83 87.50 87.83 1.2K
11:49 88.00 88.00 88.00 88.00 1.1K
11:50 88.00 88.00 87.80 87.80 1.5K
11:51 87.80 87.80 87.80 87.80 0.0K
11:52 87.80 87.80 87.80 87.80 0.0K
11:53 87.99 87.99 87.99 87.99 0.2K
11:54 87.90 87.90 87.90 87.90 0.3K
11:55 87.90 87.90 87.90 87.90 0.2K
11:56 87.88 88.00 87.88 87.91 1.3K
11:57 87.53 87.53 87.53 87.53 0.5K
11:58 87.53 87.53 87.53 87.53 0.0K
11:59 87.53 87.53 87.53 87.53 0.2K
12:00 87.53 87.53 87.53 87.53 0.0K
12:01 87.53 87.53 87.53 87.53 0.2K
12:02 87.53 87.53 87.53 87.53 0.0K
12:03 87.63 87.63 87.63 87.63 0.4K
12:04 87.63 87.63 87.63 87.63 0.0K
12:05 87.63 87.63 87.63 87.63 0.0K
12:06 87.63 87.63 87.63 87.63 0.1K
12:07 87.63 87.63 87.63 87.63 0.0K
12:08 87.63 87.63 87.63 87.63 0.1K
12:09 87.63 87.63 87.63 87.63 0.0K
12:10 87.63 87.63 87.63 87.63 0.0K
12:11 87.63 87.86 87.63 87.86 0.2K
12:12 87.86 87.86 87.86 87.86 0.0K
12:13 87.86 87.86 87.86 87.86 0.4K
12:14 87.86 88.00 87.86 88.00 0.2K
12:15 88.00 88.00 88.00 88.00 0.0K
12:16 88.00 88.00 88.00 88.00 0.0K
12:17 88.00 88.00 88.00 88.00 0.1K
12:18 88.00 88.00 88.00 88.00 0.0K
12:19 88.00 88.00 88.00 88.00 0.0K
12:20 88.00 88.00 88.00 88.00 0.3K
12:21 88.00 88.00 88.00 88.00 0.3K
12:22 88.00 88.00 88.00 88.00 0.1K
12:23 87.91 87.91 87.85 87.85 1.2K
12:24 87.85 87.85 87.82 87.82 1.3K
12:25 87.82 87.82 87.82 87.82 0.0K
12:26 88.00 88.00 88.00 88.00 0.3K
12:27 88.00 88.00 88.00 88.00 0.0K
12:28 87.86 87.86 87.86 87.86 1.2K
12:29 87.86 87.90 87.86 87.90 0.2K
12:30 87.82 87.82 87.82 87.82 0.1K
12:31 87.82 87.82 87.82 87.82 0.0K
12:32 87.95 87.95 87.92 87.92 1.3K
12:33 87.92 87.92 87.92 87.92 0.0K
12:34 87.92 87.92 87.92 87.92 0.3K
12:35 87.92 87.92 87.92 87.92 0.0K
12:36 87.92 87.96 87.92 87.96 0.3K
12:37 87.96 87.96 87.96 87.96 0.2K
12:38 87.96 87.96 87.96 87.96 0.0K
12:39 87.96 87.96 87.96 87.96 0.0K
12:40 88.00 88.00 88.00 88.00 0.2K
12:41 87.92 87.92 87.92 87.92 0.6K
12:42 87.92 87.92 87.92 87.92 0.0K
12:43 87.92 87.92 87.92 87.92 0.0K
12:44 87.96 87.96 87.96 87.96 0.3K
12:45 87.96 87.96 87.96 87.96 0.1K
12:46 87.96 87.96 87.96 87.96 0.0K
12:47 87.96 87.96 87.96 87.96 0.0K
12:48 87.96 87.96 87.96 87.96 0.8K
12:49 87.90 87.90 87.90 87.90 0.2K
12:50 87.88 87.88 87.88 87.88 0.4K
12:51 87.88 87.88 87.88 87.88 0.0K
12:52 87.78 87.78 87.78 87.78 0.7K
12:53 87.78 87.80 87.78 87.80 0.3K
12:54 87.80 87.80 87.80 87.80 0.0K
12:55 87.80 87.80 87.80 87.80 0.0K
12:56 87.80 87.80 87.80 87.80 0.0K
12:57 87.80 87.80 87.80 87.80 0.1K
12:58 87.80 87.80 87.80 87.80 0.2K
12:59 87.97 87.97 87.97 87.97 0.5K
13:00 87.97 87.97 87.97 87.97 0.0K
13:01 87.97 87.97 87.97 87.97 0.0K
13:02 87.97 87.97 87.97 87.97 0.0K
13:03 87.97 87.97 87.97 87.97 0.0K
13:04 87.97 87.97 87.97 87.97 0.1K
13:05 87.89 87.89 87.89 87.89 0.3K
13:06 87.89 87.89 87.89 87.89 0.0K
13:07 87.89 87.89 87.89 87.89 0.0K
13:08 87.89 87.89 87.89 87.89 0.1K
13:09 87.89 87.89 87.89 87.89 0.1K
13:10 87.89 87.89 87.78 87.78 0.3K
13:11 88.00 88.00 87.80 87.80 2.7K
13:12 87.80 87.80 87.80 87.80 0.0K
13:13 87.80 87.80 87.80 87.80 0.1K
13:14 87.80 87.80 87.80 87.80 0.1K
13:15 87.80 87.80 87.80 87.80 0.0K
13:16 87.80 87.80 87.80 87.80 0.1K
13:17 87.80 87.80 87.80 87.80 0.0K
13:18 87.80 87.80 87.80 87.80 0.0K
13:19 87.80 87.80 87.80 87.80 0.7K
13:20 87.80 87.80 87.80 87.80 0.1K
13:21 87.80 87.80 87.80 87.80 0.0K
13:22 87.81 87.81 87.81 87.81 0.1K
13:23 87.81 87.81 87.81 87.81 0.0K
13:24 87.81 87.81 87.81 87.81 0.0K
13:25 87.81 87.81 87.81 87.81 0.0K
13:26 87.81 87.81 87.81 87.81 0.1K
13:27 87.81 87.81 87.81 87.81 0.0K
13:28 87.81 87.81 87.81 87.81 0.0K
13:29 87.81 87.81 87.81 87.81 0.0K
13:30 87.91 87.91 87.91 87.91 0.1K
13:31 87.91 87.91 87.91 87.91 0.0K
13:32 87.91 87.91 87.91 87.91 0.0K
13:33 87.91 87.91 87.91 87.91 0.0K
13:34 87.91 87.91 87.91 87.91 0.0K
13:35 87.91 87.91 87.91 87.91 0.0K
13:36 87.87 87.87 87.87 87.87 0.3K
13:37 87.87 87.87 87.87 87.87 0.0K
13:38 87.93 87.93 87.77 87.77 0.3K
13:39 87.77 87.79 87.77 87.79 0.1K
13:40 87.79 87.79 87.78 87.78 0.3K
13:41 87.77 87.77 87.77 87.77 0.1K
13:42 87.98 87.98 87.98 87.98 0.2K
13:43 87.96 87.96 87.96 87.96 0.5K
13:44 87.96 87.96 87.96 87.96 0.0K
13:45 87.96 87.96 87.96 87.96 0.0K
13:46 87.96 87.96 87.96 87.96 0.1K
13:47 87.96 87.96 87.96 87.96 0.1K
13:48 87.96 87.96 87.96 87.96 0.0K
13:49 87.96 87.96 87.96 87.96 0.0K
13:50 87.96 87.96 87.96 87.96 0.0K
13:51 87.96 87.96 87.96 87.96 0.1K
13:52 87.96 87.96 87.96 87.96 0.0K
13:53 87.92 87.92 87.92 87.92 0.2K
13:54 87.92 87.92 87.92 87.92 0.1K
13:55 87.88 87.88 87.88 87.88 0.2K
13:56 87.88 87.88 87.88 87.88 0.0K
13:57 87.88 87.88 87.88 87.88 0.0K
13:58 87.88 87.88 87.88 87.88 0.3K
13:59 87.88 87.88 87.88 87.88 0.0K
14:00 87.88 87.94 87.88 87.94 1.0K
14:01 87.94 87.94 87.94 87.94 0.1K
14:02 87.94 87.94 87.94 87.94 0.0K
14:03 87.94 87.94 87.94 87.94 1.6K
14:04 87.94 88.19 87.94 88.19 0.7K
14:05 88.04 88.04 87.99 87.99 3.9K
14:06 88.10 88.25 88.10 88.25 1.8K
14:07 88.25 88.25 88.25 88.25 0.1K
14:08 88.16 88.32 88.16 88.21 1.0K
14:09 88.21 88.21 88.21 88.21 0.3K
14:10 88.20 88.20 88.20 88.20 1.0K
14:11 88.29 88.29 88.17 88.17 1.3K
14:12 88.17 88.17 88.17 88.17 0.0K
14:13 88.17 88.17 88.17 88.17 0.0K
14:14 88.17 88.17 87.88 87.88 1.3K
14:15 87.88 87.88 87.88 87.88 0.0K
14:16 87.88 87.88 87.88 87.88 0.0K
14:17 87.88 87.88 87.88 87.88 0.1K
14:18 87.88 87.88 87.88 87.88 0.0K
14:19 87.88 87.93 87.88 87.93 0.1K
14:20 87.93 87.93 87.93 87.93 0.0K
14:21 87.93 87.93 87.93 87.93 0.1K
14:22 87.93 87.95 87.93 87.95 0.1K
14:23 87.95 87.95 87.95 87.95 0.0K
14:24 87.95 87.95 87.95 87.95 0.0K
14:25 87.97 87.97 87.97 87.97 0.3K
14:26 87.97 87.97 87.97 87.97 0.0K
14:27 87.97 87.99 87.97 87.99 2.8K
14:28 87.99 87.99 87.93 87.93 1.3K
14:29 87.93 87.93 87.93 87.93 0.0K
14:30 87.93 87.93 87.93 87.93 0.0K
14:31 87.93 87.93 87.93 87.93 0.0K
14:32 87.93 87.93 87.73 87.73 0.1K
14:33 87.73 87.73 87.73 87.73 0.0K
14:34 87.73 87.73 87.73 87.73 0.0K
14:35 87.73 87.75 87.73 87.75 1.2K
14:36 87.75 87.75 87.75 87.75 0.0K
14:37 87.75 87.75 87.75 87.75 0.0K
14:38 87.75 87.75 87.75 87.75 0.0K
14:39 87.75 87.75 87.75 87.75 0.0K
14:40 87.75 87.75 87.75 87.75 0.0K
14:41 87.75 87.75 87.75 87.75 0.0K
14:42 87.75 87.75 87.75 87.75 0.1K
14:43 87.75 87.75 87.75 87.75 0.5K
14:44 87.75 87.75 87.75 87.75 0.1K
14:45 87.75 87.79 87.75 87.79 5.7K
14:46 87.79 87.79 87.78 87.78 0.9K
14:47 87.79 88.13 87.79 88.13 0.4K
14:48 87.89 87.89 87.89 87.89 0.5K
14:49 87.89 87.91 87.89 87.91 0.4K
14:50 87.91 87.91 87.91 87.91 0.3K
14:51 87.91 87.91 87.91 87.91 0.1K
14:52 87.91 87.91 87.91 87.91 0.0K
14:53 87.91 87.91 87.91 87.91 0.3K
14:54 87.91 87.91 87.77 87.77 0.5K
14:55 87.77 87.77 87.77 87.77 0.1K
14:56 87.77 87.77 87.77 87.77 1.7K
14:57 87.77 87.80 87.77 87.80 0.3K
14:58 87.75 87.75 87.75 87.75 0.4K
14:59 87.75 87.75 87.75 87.75 0.1K
15:00 87.75 87.75 87.75 87.75 2.6K
15:01 87.75 87.75 87.75 87.75 0.1K
15:02 87.53 87.53 87.53 87.53 1.5K
15:03 87.53 87.53 87.53 87.53 0.0K
15:04 87.62 87.62 87.62 87.62 0.6K
15:05 87.62 87.62 87.62 87.62 0.1K
15:06 87.66 87.66 87.66 87.66 2.8K
15:07 87.66 87.66 87.66 87.66 0.0K
15:08 87.66 87.66 87.66 87.66 0.0K
15:09 87.72 87.72 87.65 87.65 2.6K
15:10 87.65 87.65 87.65 87.65 0.1K
15:11 87.65 87.65 87.65 87.65 0.0K
15:12 87.65 87.65 87.65 87.65 0.3K
15:13 87.65 87.65 87.65 87.65 0.4K
15:14 87.65 87.65 87.65 87.65 1.4K
15:15 87.54 87.54 87.53 87.53 5.3K
15:16 87.50 87.50 87.50 87.50 3.4K
15:17 87.50 87.50 87.50 87.50 0.8K
15:18 87.50 87.50 87.50 87.50 0.2K
15:19 87.50 87.50 87.50 87.50 0.0K
15:20 87.56 87.56 87.56 87.56 0.5K
15:21 87.56 87.56 87.56 87.56 0.0K
15:22 87.56 87.56 87.51 87.51 1.3K
15:23 87.51 87.56 87.51 87.56 2.0K
15:24 87.56 87.56 87.56 87.56 0.0K
15:25 87.56 87.56 87.56 87.56 0.0K
15:26 87.56 87.56 87.45 87.45 0.1K
15:27 87.45 87.45 87.45 87.45 0.4K
15:28 87.45 87.45 87.45 87.45 0.0K
15:29 87.45 87.45 87.45 87.45 0.0K
15:30 87.40 87.55 87.40 87.55 3.9K
15:31 87.40 87.40 87.40 87.40 0.8K
15:32 87.45 87.45 87.30 87.30 0.5K
15:33 87.30 87.30 87.30 87.30 1.9K
15:34 87.25 87.25 87.25 87.25 0.3K
15:35 87.25 87.25 87.25 87.25 0.0K
15:36 87.25 87.25 87.20 87.20 1.6K
15:37 87.20 87.20 87.20 87.20 0.0K
15:38 87.20 87.20 87.20 87.20 0.0K
15:39 87.20 87.20 87.15 87.15 7.6K
15:40 87.15 87.15 87.15 87.15 0.0K
15:41 87.15 87.15 87.09 87.09 10.6K
15:42 87.09 87.09 87.09 87.09 1.9K
15:43 87.09 87.09 87.09 87.09 0.0K
15:44 87.09 87.11 87.09 87.11 0.3K
15:45 87.11 87.11 87.05 87.05 2.7K
15:46 87.00 87.04 86.97 86.97 2.0K
15:47 86.97 87.05 86.97 87.05 1.4K
15:48 87.02 87.02 87.02 87.02 0.1K
15:49 87.02 87.02 87.02 87.02 0.0K
15:50 87.02 87.02 87.00 87.00 0.3K
15:51 87.02 87.02 87.02 87.02 1.7K
15:52 87.02 87.02 87.02 87.02 0.0K
15:53 87.02 87.02 86.90 87.01 0.7K
15:54 87.01 87.09 86.90 86.90 1.2K
15:55 86.90 86.90 86.90 86.90 0.0K
15:56 86.90 86.90 86.90 86.90 0.1K
15:57 86.90 86.90 86.90 86.90 0.0K
15:58 86.90 86.90 86.75 86.75 1.5K
15:59 86.75 86.75 86.75 86.75 0.0K
16:00 86.75 86.77 86.00 86.77 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available